MSR India Ltd Share Price

9.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
14-Jun-2019 8.76 9.25 8.76 9.12 8 0 70 0.49 0.36
13-Jun-2019 9.10 9.67 8.43 9.19 39 0.07 7,055 1.24 0.09
12-Jun-2019 8.31 9.44 8.30 9.27 15 0.07 8,500 1.14 0.96
11-Jun-2019 8.36 9 8.01 9 30 0.08 9,421 0.99 0.64
10-Jun-2019 9.69 9.69 8.33 8.51 11 0.02 1,510 1.36 -1.20
07-Jun-2019 9.48 9.48 9.25 9.25 10 0 373 0.23 -0.20
06-Jun-2019 9.75 9.75 9.03 9.04 20 0.01 1,200 0.72 -0.70
04-Jun-2019 9.60 9.60 8.89 9.50 10 0.02 1,715 0.71 -0.10
03-Jun-2019 9.85 9.85 9.12 9.35 13 0.03 2,815 0.73 -0.50
31-May-2019 9.87 9.87 9.06 9.60 10 0.02 1,862 0.81 -0.30
30-May-2019 9.90 9.90 9.50 9.50 3 0 35 0.40 -0.40
29-May-2019 9.51 10.20 9.50 9.50 48 0.06 6,527 0.69 -0
28-May-2019 9.85 9.85 9.55 9.85 12 0.03 3,004 0.30 0
27-May-2019 9.45 9.45 9 9.39 6 0.03 3,338 0.45 -0.10
24-May-2019 9.07 9.20 8.75 9 16 0.07 7,467 0.45 -0.10
23-May-2019 8.79 8.90 8.46 8.79 25 0.07 6,245 0.44 0
22-May-2019 8.73 8.74 8.25 8.52 35 0.08 7,058 0.49 -0.20
21-May-2019 8.79 8.79 8.26 8.46 11 0.01 878 0.53 -0.30
20-May-2019 8.80 8.80 8.10 8.69 15 0.01 1,473 0.70 -0.10
17-May-2019 9.09 9.09 8.27 8.51 24 0.05 4,524 0.82 -0.60
16-May-2019 8.77 8.77 8 8.70 14 0.03 3,311 0.77 -0.10